Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.435 | 9.441 | 9.377 | 9.418 | 40,664 | -0.02(-0.25%) |
May 30, 2012 | 9.435 | 9.441 | 9.395 | 9.441 | 15,220 | +0.01(+0.06%) |
May 29, 2012 | 9.412 | 9.458 | 9.406 | 9.435 | 58,194 | +0.03(+0.37%) |
May 25, 2012 | 9.377 | 9.400 | 9.360 | 9.400 | 56,709 | +0.05(+0.56%) |
May 24, 2012 | 9.354 | 9.357 | 9.314 | 9.348 | 48,076 | +0.02(+0.25%) |
May 23, 2012 | 9.308 | 9.325 | 9.296 | 9.325 | 72,196 | +0.02(+0.19%) |
May 22, 2012 | 9.296 | 9.319 | 9.238 | 9.308 | 80,379 | -0.02(-0.19%) |
May 21, 2012 | 9.302 | 9.360 | 9.302 | 9.325 | 45,574 | +0.02(+0.19%) |
May 18, 2012 | 9.302 | 9.342 | 9.296 | 9.308 | 25,837 | +0.01(+0.06%) |
May 17, 2012 | 9.400 | 9.412 | 9.302 | 9.302 | 153,547 | -0.10(-1.11%) |
May 16, 2012 | 9.377 | 9.406 | 9.360 | 9.406 | 92,822 | +0.05(+0.56%) |
May 15, 2012 | 9.308 | 9.360 | 9.308 | 9.354 | 43,273 | +0.05(+0.56%) |
May 14, 2012 | 9.319 | 9.320 | 9.296 | 9.302 | 72,292 | -0.03(-0.37%) |
May 11, 2012 | 9.325 | 9.337 | 9.308 | 9.337 | 41,971 | +0.03(+0.30%) |
May 10, 2012 | 9.331 | 9.337 | 9.297 | 9.308 | 65,789 | +0.02(+0.19%) |
May 09, 2012 | 9.262 | 9.308 | 9.228 | 9.291 | 60,692 | +0.05(+0.56%) |
May 08, 2012 | 9.233 | 9.239 | 9.176 | 9.239 | 59,848 | +0.02(+0.25%) |
May 07, 2012 | 9.222 | 9.228 | 9.193 | 9.216 | 79,341 | +0.01(+0.13%) |
May 04, 2012 | 9.141 | 9.207 | 9.141 | 9.205 | 45,811 | +0.07(+0.76%) |
May 03, 2012 | 9.107 | 9.164 | 9.089 | 9.135 | 61,445 | +0.01(+0.13%) |
May 02, 2012 | 9.118 | 9.153 | 9.107 | 9.124 | 54,692 | +0.01(+0.13%) |
May 01, 2012 | 9.130 | 9.164 | 9.084 | 9.112 | 76,914 | +0.01(+0.06%) |
Apr 30, 2012 | 9.089 | 9.107 | 9.060 | 9.107 | 54,217 | +0.05(+0.57%) |
Apr 27, 2012 | 9.089 | 9.101 | 9.020 | 9.055 | 71,126 | -0.03(-0.38%) |
Apr 26, 2012 | 9.078 | 9.118 | 9.066 | 9.089 | 57,995 | -0.01(-0.13%) |
Apr 25, 2012 | 9.078 | 9.101 | 9.066 | 9.101 | 40,486 | +0.04(+0.45%) |
Apr 24, 2012 | 9.049 | 9.084 | 9.032 | 9.060 | 81,193 | +0.03(+0.32%) |
Apr 23, 2012 | 9.101 | 9.101 | 9.020 | 9.032 | 94,578 | +0.00(+0.00%) |
Apr 20, 2012 | 9.003 | 9.055 | 8.986 | 9.032 | 74,546 | -0.01(-0.13%) |
Apr 19, 2012 | 9.009 | 9.055 | 9.009 | 9.043 | 66,556 | +0.01(+0.06%) |
Apr 18, 2012 | 8.968 | 9.049 | 8.968 | 9.037 | 41,477 | +0.04(+0.45%) |
Apr 17, 2012 | 8.922 | 9.003 | 8.911 | 8.997 | 120,051 | +0.07(+0.77%) |
Apr 16, 2012 | 8.899 | 8.945 | 8.899 | 8.928 | 47,880 | -0.01(-0.06%) |
Apr 13, 2012 | 8.945 | 8.945 | 8.911 | 8.934 | 25,476 | +0.02(+0.19%) |
Apr 12, 2012 | 8.957 | 8.957 | 8.882 | 8.916 | 65,765 | -0.01(-0.14%) |
Apr 11, 2012 | 8.900 | 8.929 | 8.900 | 8.929 | 34,101 | +0.01(+0.06%) |
Apr 10, 2012 | 8.906 | 8.951 | 8.906 | 8.923 | 54,849 | +0.01(+0.06%) |
Apr 09, 2012 | 8.860 | 8.929 | 8.860 | 8.917 | 44,283 | +0.06(+0.65%) |
Apr 05, 2012 | 8.802 | 8.860 | 8.802 | 8.860 | 76,239 | +0.05(+0.52%) |
Apr 04, 2012 | 8.808 | 8.848 | 8.797 | 8.814 | 44,428 | +0.05(+0.52%) |
Apr 03, 2012 | 8.820 | 8.837 | 8.768 | 8.768 | 62,510 | -0.06(-0.65%) |
Apr 02, 2012 | 8.842 | 8.860 | 8.808 | 8.825 | 51,675 | +0.02(+0.26%) |
Mar 30, 2012 | 8.825 | 8.837 | 8.785 | 8.802 | 45,486 | +0.01(+0.07%) |
Mar 29, 2012 | 8.808 | 8.820 | 8.739 | 8.797 | 87,237 | +0.04(+0.46%) |
Mar 28, 2012 | 8.648 | 8.774 | 8.642 | 8.756 | 69,080 | +0.14(+1.66%) |
Mar 27, 2012 | 8.630 | 8.630 | 8.533 | 8.613 | 132,419 | -0.01(-0.13%) |
Mar 26, 2012 | 8.659 | 8.665 | 8.591 | 8.625 | 149,420 | -0.04(-0.46%) |
Mar 23, 2012 | 8.711 | 8.745 | 8.665 | 8.665 | 142,908 | +0.00(+0.00%) |
Mar 22, 2012 | 8.688 | 8.705 | 8.659 | 8.665 | 105,986 | +0.01(+0.07%) |
Mar 21, 2012 | 8.659 | 8.722 | 8.630 | 8.659 | 152,553 | +0.02(+0.20%) |
Mar 20, 2012 | 8.642 | 8.688 | 8.602 | 8.642 | 158,280 | +0.00(+0.00%) |
Mar 19, 2012 | 8.688 | 8.705 | 8.504 | 8.642 | 128,903 | +0.07(+0.87%) |
Mar 16, 2012 | 8.791 | 8.791 | 8.458 | 8.567 | 334,491 | -0.25(-2.86%) |
Mar 15, 2012 | 9.146 | 9.146 | 8.802 | 8.820 | 189,935 | -0.33(-3.57%) |
Mar 14, 2012 | 9.261 | 9.261 | 9.141 | 9.146 | 70,155 | -0.10(-1.05%) |
Mar 13, 2012 | 9.261 | 9.261 | 9.210 | 9.244 | 48,104 | +0.05(+0.56%) |
Mar 12, 2012 | 9.187 | 9.199 | 9.159 | 9.193 | 38,574 | +0.06(+0.62%) |
Mar 09, 2012 | 9.124 | 9.193 | 9.124 | 9.136 | 50,030 | -0.02(-0.25%) |
Mar 08, 2012 | 9.170 | 9.199 | 9.136 | 9.159 | 52,615 | -0.01(-0.06%) |
Mar 07, 2012 | 9.193 | 9.196 | 9.141 | 9.164 | 32,045 | +0.06(+0.63%) |
Mar 06, 2012 | 9.142 | 9.142 | 9.084 | 9.107 | 52,825 | -0.02(-0.25%) |
Mar 05, 2012 | 9.199 | 9.199 | 9.126 | 9.130 | 47,289 | -0.04(-0.44%) |
Mar 02, 2012 | 9.216 | 9.221 | 9.164 | 9.170 | 78,742 | -0.05(-0.56%) |